Nanjing Chemical Fiber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	15.85	15.90	15.72	15.83	-	-0.13%	839,000
Jun 17, 2026	15.91	16.04	15.76	15.85	15.85	-1.25%	3,604,700
Jun 16, 2026	16.15	16.28	16.05	16.05	16.05	-1.17%	2,970,500
Jun 15, 2026	16.18	16.36	16.00	16.24	16.24	0.37%	2,991,800
Jun 12, 2026	15.86	16.29	15.86	16.18	16.18	2.08%	3,369,100
Jun 11, 2026	15.98	16.06	15.80	15.85	15.85	-3.00%	4,417,000
Jun 10, 2026	16.60	16.66	16.20	16.34	16.34	2.96%	10,508,600
Jun 9, 2026	15.53	15.91	15.29	15.87	15.87	2.72%	3,135,012
Jun 8, 2026	15.62	16.20	15.42	15.45	15.45	-2.71%	3,667,100
Jun 5, 2026	15.62	16.19	15.38	15.88	15.88	1.02%	3,770,410
Jun 4, 2026	15.85	15.90	15.66	15.72	15.72	-1.38%	3,048,008
Jun 3, 2026	15.96	16.39	15.81	15.94	15.94	-1.60%	4,308,400
Jun 2, 2026	16.20	16.45	15.92	16.20	16.20	0.06%	1,942,500
Jun 1, 2026	15.80	16.48	15.80	16.19	16.19	1.50%	3,634,900
May 29, 2026	16.70	16.70	15.87	15.95	15.95	-2.74%	5,984,543
May 28, 2026	16.59	16.89	16.40	16.40	16.40	-1.62%	6,948,700
May 27, 2026	16.40	16.93	16.18	16.67	16.67	2.96%	8,637,801
May 26, 2026	16.37	16.57	15.86	16.19	16.19	-0.37%	7,331,200
May 25, 2026	15.60	16.25	15.60	16.25	16.25	4.97%	10,509,240
May 22, 2026	14.96	15.48	14.83	15.48	15.48	3.96%	4,432,320
May 21, 2026	14.91	15.48	14.89	14.89	14.89	-0.40%	5,137,905
May 20, 2026	15.09	15.15	14.81	14.95	14.95	-0.99%	2,631,451
May 19, 2026	15.30	15.45	14.95	15.10	15.10	-1.31%	2,779,003
May 18, 2026	15.08	15.46	15.08	15.30	15.30	0.33%	2,732,800
May 15, 2026	14.98	15.63	14.73	15.25	15.25	1.26%	6,370,280
May 14, 2026	15.33	15.48	15.06	15.06	15.06	-2.08%	3,246,974
May 13, 2026	15.61	15.68	15.37	15.38	15.38	-2.04%	4,258,000
May 12, 2026	15.70	16.18	15.64	15.70	15.70	-0.95%	3,495,129
May 11, 2026	15.76	15.97	15.45	15.85	15.85	-0.13%	5,502,485
May 8, 2026	15.18	15.99	15.17	15.87	15.87	4.20%	6,858,482
May 7, 2026	15.18	15.47	15.11	15.23	15.23	0.26%	3,128,101
May 6, 2026	15.33	15.63	15.15	15.19	15.19	-1.30%	4,125,902
Apr 30, 2026	14.78	15.57	14.73	15.39	15.39	2.94%	5,184,608
Apr 29, 2026	14.77	15.10	14.65	14.95	14.95	1.22%	2,782,403
Apr 28, 2026	15.21	15.35	14.61	14.77	14.77	-3.90%	6,042,594
Apr 27, 2026	15.80	15.90	15.10	15.37	15.37	-2.41%	6,211,619
Apr 24, 2026	15.36	16.50	15.36	15.75	15.75	-0.94%	11,298,805
Apr 23, 2026	15.90	15.90	15.90	15.90	15.90	-	-
Apr 22, 2026	15.31	16.15	15.31	15.90	15.90	3.11%	8,302,453
Apr 21, 2026	15.25	15.58	15.04	15.42	15.42	1.98%	6,031,104
Apr 20, 2026	14.89	15.37	14.77	15.12	15.12	1.48%	4,013,100
Apr 17, 2026	14.76	14.93	14.71	14.90	14.90	0.68%	2,512,802
Apr 16, 2026	14.90	14.97	14.67	14.80	14.80	-	2,897,600
Apr 15, 2026	14.72	15.14	14.63	14.80	14.80	0.61%	5,176,100
Apr 14, 2026	14.45	14.77	14.33	14.71	14.71	1.66%	4,677,329
Apr 13, 2026	14.06	14.82	13.89	14.47	14.47	2.62%	6,168,029
Apr 10, 2026	13.90	14.23	13.90	14.10	14.10	1.44%	2,774,300
Apr 9, 2026	14.18	14.18	13.79	13.90	13.90	-2.39%	3,808,700
Apr 8, 2026	13.97	14.26	13.89	14.24	14.24	2.89%	4,794,223
Apr 7, 2026	13.42	14.18	13.22	13.84	13.84	3.28%	5,564,400